NASDAQ:AACG | Historical Stock Price | ATA Creativity Global

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-29 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.33$3.67$10.10$27.80$76.502008-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$6.97$7.5975,400——
2012-12-28$6.49$7.0726,200——
2012-12-27$6.24$6.7936,100——
2012-12-26$5.86$6.3812,500——
2012-12-24$5.51$6.005,400——
2012-12-21$5.60$6.1073,300——
2012-12-20$4.90$5.3316,300——
2012-12-19$4.80$5.2317,800——
2012-12-18$4.96$5.4061,500——
2012-12-17$4.50$4.90121,700——
2012-12-14$4.04$4.40108,600——
2012-12-13$3.87$4.21266,400——
2012-12-12$4.10$4.4626,600——
2012-12-11$3.73$4.0621,900——
2012-12-10$3.72$4.058,200——
2012-12-07$3.93$4.284,400——
2012-12-06$3.89$4.235,800——
2012-12-05$3.89$4.2313,100——
2012-12-04$3.94$4.2914,700——
2012-12-03$4.17$4.544,100——
2012-11-30$4.18$4.551,300——
2012-11-29$4.18$4.557,600——
2012-11-28$4.17$4.542,200——
2012-11-27$4.32$4.7012,400——
2012-11-26$4.35$4.743,700——
2012-11-23$4.56$4.96200——
2012-11-21$4.37$4.766,300——
2012-11-20$4.50$4.902,800——
2012-11-19$4.56$4.964,900——
2012-11-16$4.41$4.802,000——
2012-11-15$4.62$5.037,400——
2012-11-14$4.75$5.170——
2012-11-13$4.75$5.175,700——
2012-11-12$4.65$5.06200——
2012-11-09$4.77$5.191,000——
2012-11-08$4.76$5.185,400——
2012-11-07$4.81$5.24900——
2012-11-06$4.78$5.202,100——
2012-11-05$4.85$5.282,100——
2012-11-02$4.75$5.179,500——
2012-11-01$4.74$5.164,200——
2012-10-31$4.68$5.092,400——
2012-10-26$4.96$5.40900——
2012-10-25$5.08$5.531,900——
2012-10-24$5.14$5.60100——
2012-10-23$5.13$5.58500——
2012-10-22$5.05$5.50300——
2012-10-19$4.83$5.261,900——
2012-10-18$4.55$4.95600——
2012-10-17$4.72$5.141,400——
2012-10-16$4.98$5.422,500——
2012-10-15$5.17$5.631,100——
2012-10-12$5.11$5.561,300——
2012-10-11$5.04$5.496,800——
2012-10-10$4.68$5.0914,400——
2012-10-09$4.75$5.1711,500——
2012-10-08$4.92$5.364,500——
2012-10-05$5.21$5.677,700——
2012-10-04$5.57$6.062,200——
2012-10-03$5.45$5.935,300——
2012-10-02$5.50$5.991,100——
2012-10-01$5.55$6.043,200——
2012-09-28$5.45$5.9314,900——
2012-09-27$5.01$5.4513,300——
2012-09-26$4.80$5.233,700——
2012-09-25$4.79$5.211,000——
2012-09-24$4.77$5.191,000——
2012-09-21$4.72$5.144,100——
2012-09-20$4.60$5.015,400——
2012-09-19$4.43$4.823,000——
2012-09-18$4.42$4.811,000——
2012-09-17$4.52$4.926,500——
2012-09-14$4.38$4.771,000——
2012-09-13$4.38$4.771,700——
2012-09-12$4.40$4.796,300——
2012-09-11$4.40$4.790——
2012-09-10$4.40$4.790——
2012-09-07$4.40$4.79700——
2012-09-06$4.50$4.903,900——
2012-09-05$4.36$4.75600——
2012-09-04$4.36$4.751,400——
2012-08-31$4.36$4.751,500——
2012-08-30$4.35$4.741,900——
2012-08-29$4.36$4.754,100——
2012-08-28$4.40$4.793,700——
2012-08-27$4.36$4.751,200——
2012-08-24$4.38$4.771,000——
2012-08-23$4.35$4.741,000——
2012-08-22$4.39$4.7819,100——
2012-08-21$4.40$4.79800——
2012-08-20$4.55$4.952,100——
2012-08-17$4.62$5.031,900——
2012-08-16$4.72$5.144,200——
2012-08-15$4.78$5.012,000——
2012-08-14$4.86$5.101,900——
2012-08-13$4.75$4.986,800——
2012-08-10$4.54$4.763,800——
2012-08-09$4.39$4.612,900——
2012-08-08$4.43$4.651,500——
2012-08-07$4.40$4.622,400——
2012-08-06$4.68$4.9120,700——
2012-08-03$4.22$4.437,600——
2012-08-02$4.33$4.549,200——
2012-08-01$4.21$4.4210,100——
2012-07-31$4.01$4.210——
2012-07-30$4.01$4.215,100——
2012-07-27$3.83$4.028,800——
2012-07-26$3.70$3.889,600——
2012-07-25$3.82$4.012,600——
2012-07-24$3.67$3.853,000——
2012-07-23$3.86$4.0527,600——
2012-07-20$3.65$3.83116,600——
2012-07-19$4.06$4.2657,200——
2012-07-18$4.20$4.4127,500——
2012-07-17$4.20$4.412,700——
2012-07-16$4.40$4.6217,000——
2012-07-13$4.22$4.431,900——
2012-07-12$4.26$4.472,500——
2012-07-11$4.30$4.517,100——
2012-07-10$4.22$4.436,700——
2012-07-09$4.10$4.304,500——
2012-07-06$4.14$4.341,900——
2012-07-05$4.20$4.415,600——
2012-07-03$4.18$4.383,900——
2012-07-02$4.35$4.563,000——
2012-06-29$4.25$4.462,800——
2012-06-28$4.11$4.312,000——
2012-06-27$4.10$4.301,900——
2012-06-26$4.16$4.36500——
2012-06-25$4.11$4.318,400——
2012-06-22$4.16$4.3693,300——
2012-06-21$3.75$3.931,800——
2012-06-20$3.75$3.932,400——
2012-06-19$3.75$3.934,000——
2012-06-18$3.68$3.8627,400——
2012-06-15$3.18$3.3441,400——
2012-06-14$4.35$4.5622,700——
2012-06-13$4.76$4.992,200——
2012-06-12$4.76$4.991,300——
2012-06-11$5.10$5.353,900——
2012-06-08$5.00$5.255,000——
2012-06-07$5.40$5.662,600——
2012-06-06$5.65$5.931,900——
2012-06-05$5.70$5.987,300——
2012-06-04$5.60$5.872,200——
2012-06-01$5.40$5.661,300——
2012-05-31$5.36$5.629,600——
2012-05-30$6.15$6.450——
2012-05-29$6.15$6.451,200——
2012-05-25$6.24$6.55500——
2012-05-24$6.35$6.664,100——
2012-05-23$6.80$7.134,600——
2012-05-22$6.81$7.140——
2012-05-21$6.81$7.14700——
2012-05-18$6.80$7.130——
2012-05-17$6.80$7.1311,900——
2012-05-16$6.75$7.086,500——
2012-05-15$6.75$7.08300——
2012-05-14$6.50$6.821,100——
2012-05-11$6.50$6.820——
2012-05-10$6.50$6.82100——
2012-05-09$6.45$6.770——
2012-05-08$6.45$6.772,600——
2012-05-07$6.58$6.903,700——
2012-05-04$6.83$7.160——
2012-05-03$6.83$7.164,800——
2012-05-02$6.92$7.261,300——
2012-05-01$7.00$7.341,800——
2012-04-30$6.30$6.615,200——
2012-04-27$6.96$7.301,200——
2012-04-26$6.49$6.812,100——
2012-04-25$6.51$6.831,400——
2012-04-24$6.50$6.8211,900——
2012-04-23$6.35$6.663,900——
2012-04-20$6.40$6.712,000——
2012-04-19$6.44$6.76300——
2012-04-18$6.70$7.035,900——
2012-04-17$6.44$6.764,800——
2012-04-16$6.69$7.026,200——
2012-04-13$6.91$7.25700——
2012-04-12$6.98$7.323,200——
2012-04-11$7.38$7.742,300——
2012-04-10$6.96$7.308,100——
2012-04-09$6.36$6.677,900——
2012-04-05$6.83$7.164,100——
2012-04-04$6.63$6.9619,300——
2012-04-03$7.43$7.795,000——
2012-04-02$7.45$7.828,200——
2012-03-30$6.95$7.2912,000——
2012-03-29$6.50$6.8212,200——
2012-03-28$6.35$6.66800——
2012-03-27$6.51$6.8317,200——
2012-03-26$6.61$6.934,200——
2012-03-23$6.89$7.231,900——
2012-03-22$6.33$6.64600——
2012-03-21$6.31$6.624,600——
2012-03-20$6.35$6.6621,400——
2012-03-19$6.30$6.614,300——
2012-03-16$6.51$6.833,500——
2012-03-15$6.31$6.6214,800——
2012-03-14$6.30$6.6110,800——
2012-03-13$6.30$6.6112,000——
2012-03-12$6.21$6.515,200——
2012-03-09$6.06$6.361,600——
2012-03-08$6.29$6.6019,400——
2012-03-07$5.90$6.198,100——
2012-03-06$5.77$6.053,400——
2012-03-05$5.99$6.281,100——
2012-03-02$6.02$6.3210,400——
2012-03-01$5.91$6.2012,800——
2012-02-29$6.20$6.5010,700——
2012-02-28$6.20$6.5042,000——
2012-02-27$7.24$7.598,400——
2012-02-24$7.26$7.6210,300——
2012-02-23$7.45$7.822,000——
2012-02-22$7.15$7.503,200——
2012-02-21$7.00$7.34400——
2012-02-17$7.00$7.340——
2012-02-16$7.00$7.341,600——
2012-02-15$7.00$7.3411,300——
2012-02-14$6.84$7.182,300——
2012-02-13$6.84$7.182,200——
2012-02-10$7.00$7.345,400——
2012-02-09$7.17$7.521,600——
2012-02-08$7.24$7.593,300——
2012-02-07$7.15$7.500——
2012-02-06$7.15$7.508,100——
2012-02-03$7.00$7.346,300——
2012-02-02$6.65$6.980——
2012-02-01$6.65$6.983,900——
2012-01-31$6.63$6.962,900——
2012-01-30$6.59$6.917,200——
2012-01-27$6.30$6.61600——
2012-01-26$6.30$6.61200——
2012-01-25$6.30$6.612,400——
2012-01-24$6.18$6.481,600——
2012-01-23$6.25$6.5612,300——
2012-01-20$6.21$6.511,600——
2012-01-19$6.29$6.603,600——
2012-01-18$6.75$7.087,700——
2012-01-17$7.07$7.422,700——
2012-01-13$7.59$7.961,100——
2012-01-12$7.58$7.953,300——
2012-01-11$7.60$7.972,300——
2012-01-10$7.56$7.937,600——
2012-01-09$7.45$7.822,000——
2012-01-06$7.35$7.711,800——
2012-01-05$7.36$7.72100——
2012-01-04$7.39$7.751,100——
2012-01-03$7.39$7.752,200——